| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
16,2000 €
0,0000 (0,00%)
- Άνοιγμα 15,4000
- Υψηλό 15,4000
- Χαμηλό 15,4000
- Όγκος 28
- Τζίρος 431 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/6/2018 | 12,9000 | -2,27% | 13,0000 | 13,2000 | 12,8000 | 467 | 6.076,00 |
| 14/6/2018 | 13,2000 | -1,49% | 13,3000 | 13,5000 | 13,2000 | 750 | 9.951,00 |
| 13/6/2018 | 13,4000 | -2,90% | 13,4000 | 13,5000 | 13,0000 | 1.130 | 15.128,00 |
| 12/6/2018 | 13,8000 | -7,38% | 14,7000 | 14,7000 | 13,8000 | 1.894 | 26.967,00 |
| 11/6/2018 | 14,9000 | 0,00% | 14,9000 | 14,9000 | 14,9000 | 3.000 | 44.700,00 |
| 08/6/2018 | 14,9000 | 6,43% | 14,9000 | 15,0000 | 14,9000 | 465 | 6.928,00 |
| 07/6/2018 | 14,0000 | 0,00% | 14,8000 | 14,8000 | 14,8000 | 6 | 88,00 |
| 06/6/2018 | 14,0000 | 0,72% | 14,4000 | 14,6000 | 14,0000 | 1.222 | 17.144,00 |
| 05/6/2018 | 13,9000 | 0,00% | 14,0000 | 14,4000 | 14,0000 | 28 | 396,00 |
| 04/6/2018 | 13,9000 | 4,51% | 13,3000 | 14,0000 | 13,3000 | 1.475 | 19.718,00 |
| 01/6/2018 | 13,3000 | -2,92% | 13,3000 | 13,3000 | 13,3000 | 903 | 12.009,00 |
| 31/5/2018 | 13,7000 | 0,00% | 12,7000 | 13,7000 | 12,7000 | 64 | 848,00 |
| 30/5/2018 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 471 | 6.452,00 |
| 29/5/2018 | 13,7000 | 0,00% | 13,7000 | 13,7000 | 13,7000 | 1.956 | 26.797,00 |
| 25/5/2018 | 13,7000 | -2,84% | 14,7000 | 14,8000 | 13,7000 | 513 | 7.388,00 |
| 24/5/2018 | 14,1000 | -6,00% | 15,0000 | 15,2000 | 14,1000 | 887 | 12.593,00 |
| 23/5/2018 | 15,0000 | 7,91% | 14,3000 | 15,0000 | 14,3000 | 4.650 | 68.569,00 |
| 22/5/2018 | 13,9000 | 0,00% | 13,9000 | 13,9000 | 13,9000 | ,00 | |
| 21/5/2018 | 13,9000 | -0,71% | 13,7000 | 14,4000 | 13,7000 | 408 | 5.774,00 |
| 18/5/2018 | 14,0000 | 0,72% | 13,9000 | 14,1000 | 13,9000 | 3.075 | 42.985,00 |
| 17/5/2018 | 13,9000 | 3,73% | 13,7000 | 14,0000 | 13,5000 | 3.615 | 49.789,00 |
| 16/5/2018 | 13,4000 | 0,00% | 13,4000 | 13,4000 | 13,4000 | 500 | 6.700,00 |
| 15/5/2018 | 13,4000 | 2,29% | 13,2000 | 13,4000 | 13,2000 | 362 | 4.849,00 |
| 14/5/2018 | 13,1000 | 0,00% | 13,1000 | 13,1000 | 13,1000 | ,00 | |
| 11/5/2018 | 13,1000 | -1,50% | 13,2000 | 13,2000 | 13,1000 | 851 | 11.151,00 |
| 10/5/2018 | 13,3000 | -2,21% | 13,4000 | 13,8000 | 13,3000 | 664 | 8.888,00 |
| 09/5/2018 | 13,6000 | -3,55% | 13,6000 | 13,7000 | 13,5000 | 900 | 12.229,00 |
| 08/5/2018 | 14,1000 | 0,71% | 14,0000 | 14,3000 | 13,5000 | 950 | 12.894,00 |
| 07/5/2018 | 14,0000 | 0,00% | 14,1000 | 14,1000 | 14,0000 | 34 | 477,00 |
| 04/5/2018 | 14,0000 | -0,71% | 14,0000 | 14,5000 | 14,0000 | 2.345 | 33.682,00 |
| 03/5/2018 | 14,1000 | -3,42% | 14,0000 | 14,1000 | 14,0000 | 130 | 1.823,00 |
| 02/5/2018 | 14,6000 | 4,29% | 14,1000 | 14,7000 | 13,9000 | 1.545 | 21.916,00 |
| 30/4/2018 | 14,0000 | 0,00% | 14,0000 | 14,0000 | 14,0000 | ,00 | |
| 27/4/2018 | 14,0000 | 3,70% | 13,9000 | 14,1000 | 13,9000 | 674 | 9.441,00 |
| 26/4/2018 | 13,5000 | -0,74% | 13,6000 | 13,9000 | 13,4000 | 805 | 11.055,00 |
| 25/4/2018 | 13,6000 | 1,49% | 12,9000 | 13,6000 | 12,9000 | 978 | 12.885,00 |
| 24/4/2018 | 13,4000 | 0,75% | 13,4000 | 13,5000 | 13,2000 | 1.397 | 18.690,00 |
| 23/4/2018 | 13,3000 | 0,76% | 12,9000 | 13,3000 | 12,8000 | 5.159 | 66.970,00 |
| 20/4/2018 | 13,2000 | -2,94% | 13,3000 | 13,6000 | 13,2000 | 2.145 | 28.317,00 |
| 19/4/2018 | 13,6000 | -2,16% | 13,9000 | 14,1000 | 13,6000 | 475 | 6.471,00 |
| 18/4/2018 | 13,9000 | -3,47% | 14,4000 | 14,4000 | 13,9000 | 700 | 9.747,00 |
| 17/4/2018 | 14,4000 | 2,13% | 14,4000 | 14,8000 | 14,4000 | 8.035 | 117.279,00 |
| 16/4/2018 | 14,1000 | -0,70% | 14,0000 | 14,4000 | 14,0000 | 331 | 4.698,00 |
| 13/4/2018 | 14,2000 | -0,70% | 14,3000 | 14,3000 | 14,2000 | 300 | 4.280,00 |
| 12/4/2018 | 14,3000 | 0,70% | 14,2000 | 14,4000 | 14,1000 | 3.145 | 45.013,00 |
| 11/4/2018 | 14,2000 | 3,65% | 13,9000 | 14,3000 | 13,9000 | 2.140 | 29.999,00 |
| 10/4/2018 | 13,7000 | 2,24% | 13,5000 | 13,8000 | 13,5000 | 661 | 9.011,00 |
| 05/4/2018 | 13,4000 | 0,00% | 13,3000 | 13,4000 | 13,3000 | 509 | 6.801,00 |
| 04/4/2018 | 13,4000 | 0,75% | 13,3000 | 13,4000 | 13,3000 | 563 | 7.533,00 |
| 03/4/2018 | 13,3000 | 0,00% | 13,0000 | 13,3000 | 13,0000 | 969 | 12.745,00 |
| 29/3/2018 | 13,3000 | -1,48% | 13,5000 | 13,5000 | 13,3000 | 503 | 6.730,00 |
| 28/3/2018 | 13,5000 | 0,00% | 13,3000 | 13,6000 | 13,3000 | 26 | 353,00 |
| 27/3/2018 | 13,5000 | 3,85% | 13,3000 | 13,5000 | 13,3000 | 2.538 | 34.069,00 |
| 26/3/2018 | 13,0000 | -1,52% | 13,5000 | 13,5000 | 12,5000 | 7.522 | 95.452,00 |
| 23/3/2018 | 13,2000 | -7,69% | 13,6000 | 13,6000 | 13,1000 | 3.004 | 40.469,00 |
| 22/3/2018 | 14,3000 | 5,93% | 13,4000 | 14,3000 | 13,4000 | 4.460 | 63.286,00 |
| 21/3/2018 | 13,5000 | 0,75% | 13,2000 | 13,8000 | 13,2000 | 588 | 7.862,00 |
| 20/3/2018 | 13,4000 | 1,52% | 12,8000 | 13,4000 | 12,5000 | 4.000 | 52.058,00 |
| 19/3/2018 | 13,2000 | 1,54% | 12,9000 | 13,3000 | 12,9000 | 3.100 | 40.374,00 |
| 16/3/2018 | 13,0000 | 4,84% | 12,9000 | 13,0000 | 12,9000 | 400 | 5.163,00 |
| 15/3/2018 | 12,4000 | -3,88% | 12,5000 | 12,5000 | 12,4000 | 433 | 5.395,00 |
| 14/3/2018 | 12,9000 | 0,00% | 12,9000 | 12,9000 | 12,9000 | ,00 | |
| 13/3/2018 | 12,9000 | 3,20% | 12,8000 | 12,9000 | 12,8000 | 3.200 | 41.111,00 |
| 12/3/2018 | 12,5000 | 2,46% | 11,8000 | 12,5000 | 11,7000 | 5.405 | 64.373,00 |
| 09/3/2018 | 12,2000 | -0,81% | 12,2000 | 12,2000 | 12,2000 | 247 | 3.013,00 |
| 08/3/2018 | 12,3000 | 0,82% | 12,1000 | 12,3000 | 12,1000 | 143 | 1.750,00 |
| 07/3/2018 | 12,2000 | 0,83% | 12,2000 | 12,4000 | 12,2000 | 1.421 | 17.374,00 |
| 06/3/2018 | 12,1000 | -2,42% | 12,3000 | 12,7000 | 12,0000 | 4.593 | 57.047,00 |
| 05/3/2018 | 12,4000 | 1,64% | 12,0000 | 12,8000 | 12,0000 | 523 | 6.478,00 |
| 02/3/2018 | 12,2000 | -0,81% | 12,2000 | 12,2000 | 12,2000 | 170 | 2.074,00 |
| 01/3/2018 | 12,3000 | 0,00% | 12,2000 | 12,6000 | 12,2000 | 1.166 | 14.389,00 |
| 28/2/2018 | 12,3000 | 0,00% | 12,9000 | 12,9000 | 12,2000 | 1.265 | 15.702,00 |
| 27/2/2018 | 12,3000 | -0,81% | 12,0000 | 12,7000 | 11,5000 | 10.100 | 120.663,00 |
| 26/2/2018 | 12,4000 | 1,64% | 12,7000 | 12,7000 | 12,1000 | 2.170 | 27.001,00 |
| 23/2/2018 | 12,2000 | 1,67% | 12,2000 | 12,3000 | 12,0000 | 4.546 | 55.474,00 |
| 22/2/2018 | 12,0000 | 2,56% | 11,8000 | 12,2000 | 11,6000 | 3.600 | 43.256,00 |
| 21/2/2018 | 11,7000 | 3,54% | 11,6000 | 11,9000 | 11,3000 | 2.341 | 26.661,00 |
| 20/2/2018 | 11,3000 | 0,00% | 11,3000 | 11,3000 | 11,3000 | 960 | 10.848,00 |
| 16/2/2018 | 11,3000 | 0,89% | 11,3000 | 12,0000 | 11,1000 | 3.827 | 43.472,00 |
| 15/2/2018 | 11,2000 | 0,00% | 11,5000 | 11,5000 | 10,3000 | 7.068 | 74.517,00 |
| 14/2/2018 | 11,2000 | 0,00% | 10,7000 | 11,2000 | 10,6000 | 7.606 | 84.072,00 |
| 13/2/2018 | 11,2000 | 2,75% | 10,9000 | 11,2000 | 10,9000 | 3.525 | 39.406,00 |
| 12/2/2018 | 10,9000 | -2,68% | 10,5000 | 11,0000 | 10,5000 | 4.006 | 42.902,00 |
| 09/2/2018 | 11,2000 | 0,90% | 11,1000 | 11,2000 | 11,1000 | 1.000 | 11.185,00 |
| 08/2/2018 | 11,1000 | 1,83% | 11,5000 | 11,5000 | 11,1000 | 211 | 2.346,00 |
| 07/2/2018 | 10,9000 | 0,00% | 10,4000 | 10,9000 | 10,4000 | 21 | 223,00 |
| 06/2/2018 | 10,9000 | -1,80% | 10,4000 | 10,9000 | 10,2000 | 877 | 9.449,00 |
| 05/2/2018 | 11,1000 | 0,00% | 11,1000 | 11,2000 | 11,0000 | 1.124 | 12.532,00 |
| 02/2/2018 | 11,1000 | 2,78% | 10,6000 | 11,2000 | 10,6000 | 1.532 | 16.814,00 |
| 01/2/2018 | 10,8000 | 3,85% | 10,4000 | 10,9000 | 10,4000 | 1.455 | 15.443,00 |
| 31/1/2018 | 10,4000 | 2,97% | 10,2000 | 10,5000 | 10,1000 | 1.070 | 10.973,00 |
| 30/1/2018 | 10,1000 | 1,51% | 10,1000 | 10,3000 | 10,0000 | 1.037 | 10.512,00 |
| 29/1/2018 | 9,9500 | 1,02% | 9,9000 | 10,1000 | 9,4000 | 22.453 | 218.396,00 |
| 26/1/2018 | 9,8500 | 1,55% | 9,7000 | 9,8500 | 9,7000 | 2.032 | 19.842,00 |
| 25/1/2018 | 9,7000 | -2,02% | 9,9000 | 9,9000 | 9,7000 | 1.333 | 13.115,00 |
| 24/1/2018 | 9,9000 | 1,02% | 9,9000 | 9,9000 | 9,9000 | 1.042 | 10.315,00 |
| 23/1/2018 | 9,8000 | 0,51% | 9,8500 | 9,8500 | 9,7000 | 4.980 | 48.811,00 |
| 22/1/2018 | 9,7500 | 0,00% | 9,8500 | 9,9000 | 9,6500 | 1.867 | 18.212,00 |
| 19/1/2018 | 9,7500 | 4,84% | 9,6000 | 9,8000 | 9,1500 | 6.663 | 62.549,00 |
| 18/1/2018 | 9,3000 | 0,54% | 9,7000 | 9,7000 | 9,2000 | 3.054 | 28.538,00 |
| 17/1/2018 | 9,2500 | -2,63% | 9,3000 | 9,4000 | 9,2500 | 435 | 4.031,00 |
| 16/1/2018 | 9,5000 | 2,70% | 9,2500 | 9,5000 | 9,2500 | 101 | 959,00 |
| 15/1/2018 | 9,2500 | 0,00% | 9,5000 | 9,5000 | 9,2500 | 98 | 919,00 |
| 12/1/2018 | 9,2500 | -0,54% | 9,3000 | 9,8500 | 9,0500 | 244 | 2.261,00 |
| 11/1/2018 | 9,3000 | 0,00% | 9,5500 | 9,5500 | 9,2000 | 6 | 56,00 |
| 10/1/2018 | 9,3000 | 0,00% | 9,5000 | 9,5000 | 9,3000 | 576 | 5.401,00 |
| 09/1/2018 | 9,3000 | 0,00% | 9,3000 | 9,3000 | 9,2500 | 3.420 | 31.791,00 |
| 08/1/2018 | 9,3000 | 1,09% | 9,2000 | 9,3000 | 9,2000 | 442 | 4.110,00 |
| 05/1/2018 | 9,2000 | 0,00% | 9,3000 | 9,3000 | 9,2000 | 163 | 1.532,00 |
| 04/1/2018 | 9,2000 | -1,05% | 9,3960 | 9,5430 | 9,0040 | 4.842 | 44.775,00 |
| 03/1/2018 | 9,2980 | 2,15% | 9,4940 | 9,5430 | 9,1020 | 252 | 2.366,00 |
| 02/1/2018 | 9,1020 | 0,54% | 9,1020 | 9,2980 | 9,0530 | 635 | 5.893,00 |
| 29/12/2017 | 9,0530 | -1,60% | 9,1020 | 9,1020 | 9,0530 | 1.200 | 11.107,00 |
| 28/12/2017 | 9,2000 | -6,60% | 9,2000 | 9,6400 | 9,2000 | 1.710 | 16.078,00 |
| 27/12/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 22/12/2017 | 9,8500 | 0,00% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 21/12/2017 | 9,8500 | 2,18% | 9,8500 | 9,8500 | 9,8500 | ,00 | |
| 20/12/2017 | 9,6400 | 44,96% | 9,7870 | 9,7870 | 9,6400 | 10.414 | 68.228,00 |
| 19/12/2017 | 6,6500 | -32,06% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 18/12/2017 | 9,7880 | -1,48% | 10,0080 | 10,0080 | 9,7880 | 365 | 2.427,00 |
| 15/12/2017 | 9,9350 | 0,75% | 9,2720 | 10,1560 | 9,2720 | 600 | 4.030,00 |
| 14/12/2017 | 9,8610 | 4,68% | 9,8610 | 9,8610 | 9,4200 | 1.087 | 7.272,00 |
| 13/12/2017 | 9,4200 | 4,07% | 9,4200 | 9,5670 | 9,3460 | 1.861 | 11.874,00 |
| 12/12/2017 | 9,0520 | -0,80% | 9,2720 | 9,7140 | 9,0520 | 7.729 | 48.055,00 |
| 11/12/2017 | 9,1250 | -1,74% | 9,1990 | 9,5670 | 9,1250 | 2.334 | 14.472,00 |
| 08/12/2017 | 9,2870 | -2,17% | 9,0660 | 10,0080 | 9,0520 | 2.321 | 14.571,00 |
| 07/12/2017 | 9,4930 | 0,00% | 9,4930 | 9,4930 | 9,4930 | 4 | 25,00 |
| 06/12/2017 | 9,4930 | 51,65% | 9,4790 | 9,5670 | 9,4790 | 6.032 | 38.904,00 |
| 05/12/2017 | 6,2600 | -32,06% | 6,2600 | 6,2600 | 6,2600 | ,00 | |
| 04/12/2017 | 9,2140 | 0,00% | 9,4640 | 9,4640 | 9,4640 | 14 | 90,00 |
| 01/12/2017 | 9,2140 | 0,00% | 9,4340 | 9,4340 | 9,4340 | 1 | 6,00 |
| 30/11/2017 | 9,2140 | 0,00% | 9,4640 | 9,4640 | 9,1990 | 7.614 | 47.652,00 |
| 29/11/2017 | 9,2140 | 3,13% | 9,4490 | 9,4490 | 8,9780 | 728 | 4.465,00 |
| 28/11/2017 | 8,9340 | 2,88% | 8,9340 | 8,9340 | 8,9340 | 146 | 886,00 |
| 27/11/2017 | 8,6840 | 1,38% | 8,6840 | 8,6840 | 8,6840 | 250 | 1.475,00 |
| 24/11/2017 | 8,5660 | -4,59% | 8,5510 | 9,1250 | 8,5370 | 467 | 2.719,00 |
| 23/11/2017 | 8,9780 | 0,00% | 9,1250 | 9,1250 | 9,1250 | 5 | 31,00 |
| 22/11/2017 | 8,9780 | 0,00% | 9,1110 | 9,1110 | 9,1110 | 1 | 6,00 |
| 21/11/2017 | 8,9780 | 4,46% | 8,7280 | 9,1250 | 8,5370 | 1.821 | 10.738,00 |
| 20/11/2017 | 8,5950 | -1,85% | 9,1110 | 9,1110 | 8,3890 | 3.580 | 20.526,00 |
| 17/11/2017 | 8,7570 | 0,00% | 8,8310 | 8,8310 | 8,8310 | 2 | 12,00 |
| 16/11/2017 | 8,7570 | -0,51% | 8,9190 | 8,9190 | 8,7570 | 456 | 2.713,00 |
| 15/11/2017 | 8,8020 | 0,51% | 8,8020 | 8,8600 | 8,8020 | 156 | 933,00 |
| 14/11/2017 | 8,7570 | -0,84% | 9,1250 | 9,1250 | 8,5810 | 150 | 880,00 |
| 13/11/2017 | 8,8310 | 4,35% | 8,8310 | 9,0220 | 8,8160 | 1.304 | 7.820,00 |
| 10/11/2017 | 8,4630 | 41,05% | 8,8310 | 8,8310 | 8,4630 | 1.844 | 10.664,00 |
| 09/11/2017 | 6,0000 | -32,06% | 6,0000 | 6,0000 | 6,0000 | ,00 | |
| 08/11/2017 | 8,8310 | 0,00% | 8,8310 | 8,8310 | 8,8310 | 356 | 2.136,00 |
| 07/11/2017 | 8,8310 | 1,69% | 8,8310 | 9,1250 | 8,8310 | 980 | 5.883,00 |
| 06/11/2017 | 8,6840 | 0,68% | 8,3160 | 8,9490 | 8,2420 | 7.846 | 44.248,00 |
| 03/11/2017 | 8,6250 | 0,17% | 8,6400 | 8,6400 | 8,6250 | 526 | 3.083,00 |
| 02/11/2017 | 8,6100 | -0,17% | 8,5950 | 8,6100 | 8,5950 | 424 | 2.480,00 |
| 01/11/2017 | 8,6250 | 47,44% | 8,6100 | 8,8160 | 8,6100 | 252 | 1.476,00 |
| 31/10/2017 | 5,8500 | -31,94% | 5,9800 | 5,9800 | 5,8300 | 800 | 4.672,76 |
| 30/10/2017 | 8,5950 | 0,16% | 8,8310 | 8,8310 | 8,5510 | 1.496 | 8.759,00 |
| 27/10/2017 | 8,5810 | 0,35% | 8,8160 | 8,8310 | 8,5510 | 1.582 | 9.268,00 |
| 26/10/2017 | 8,5510 | 0,00% | 8,5810 | 8,5810 | 8,5510 | 1.496 | 8.693,00 |
| 25/10/2017 | 8,5510 | -0,69% | 8,5370 | 8,8460 | 8,4340 | 680 | 3.975,00 |
| 24/10/2017 | 8,6100 | -1,02% | 8,6840 | 8,6840 | 8,6100 | 4.106 | 24.035,00 |
| 23/10/2017 | 8,6990 | -0,83% | 8,7720 | 8,7720 | 8,6840 | 820 | 4.875,00 |
| 20/10/2017 | 8,7720 | -0,67% | 8,8460 | 8,9050 | 8,6840 | 2.480 | 14.814,00 |
| 19/10/2017 | 8,8310 | 1,69% | 8,7280 | 8,9490 | 8,6840 | 1.375 | 8.168,00 |
| 18/10/2017 | 8,6840 | 1,56% | 8,6100 | 8,6840 | 8,5510 | 495 | 2.901,00 |
| 17/10/2017 | 8,5510 | 0,16% | 8,5810 | 8,9630 | 8,5370 | 480 | 2.790,00 |
| 16/10/2017 | 8,5370 | -4,91% | 8,6250 | 8,7570 | 8,5370 | 4.854 | 28.400,00 |
| 13/10/2017 | 8,9780 | -0,65% | 8,9780 | 9,1250 | 8,9780 | 655 | 3.997,00 |
| 12/10/2017 | 9,0370 | 1,15% | 8,8310 | 9,1990 | 8,8310 | 1.282 | 7.868,00 |
| 11/10/2017 | 8,9340 | 39,38% | 8,6690 | 9,0080 | 8,6690 | 1.920 | 11.671,00 |
| 10/10/2017 | 6,4100 | -32,05% | 6,4100 | 6,4100 | 6,4100 | ,00 | |
| 09/10/2017 | 9,4340 | -3,47% | 9,7730 | 9,7730 | 9,4200 | 1.022 | 6.589,00 |
| 06/10/2017 | 9,7730 | 0,61% | 9,7140 | 9,8610 | 9,6400 | 2.747 | 18.247,00 |
| 05/10/2017 | 9,7140 | 9,27% | 8,9930 | 9,7730 | 8,9780 | 5.327 | 34.245,00 |
| 04/10/2017 | 8,8900 | 5,78% | 8,5370 | 9,1250 | 8,5370 | 4.790 | 28.439,00 |
| 03/10/2017 | 8,4040 | 57,67% | 8,1690 | 8,4040 | 8,1690 | 3.339 | 18.864,00 |
| 02/10/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 27/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 15/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 14/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 13/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 12/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 08/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 07/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 06/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 01/9/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 31/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 30/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 24/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 23/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 17/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 16/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 14/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 10/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 09/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 08/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 07/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 03/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 02/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 01/8/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 31/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 27/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 24/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 17/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 14/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 13/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 12/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 10/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 07/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 06/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 03/7/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 30/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 27/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 23/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 16/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 15/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 14/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 13/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 12/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 09/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 08/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 07/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 06/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 02/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 01/6/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 31/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 30/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 24/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 23/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 22/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 17/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 16/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 15/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 12/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 10/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 09/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 08/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 03/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 02/5/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 27/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 26/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 25/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 24/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 21/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 20/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 19/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 18/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 13/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 12/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 10/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 07/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 06/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 03/4/2017 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,10 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 11,93 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 9,63 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,41 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,81 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|